LSTR: Landstar System Inc.

As of Friday, August 14th, 2026

$ 190.19

+1.55 +0.82%

Open: 187.09
High: 190.66
Low: 186.62
Volume: 420,959
Previous Close on Thursday, August 13th, 2026

$ 188.64

+2.79 +1.50%

Open: 186.75
High: 189.30
Low: 186.75
Volume: 456,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 187.09 190.66 186.62 190.19 420,959 +1.55 +0.82
2026-08-13 186.75 189.30 186.75 188.64 456,506 +2.79 +1.50
2026-08-12 177.39 186.72 177.39 185.85 470,684 +8.11 +4.56
2026-08-11 176.76 179.09 175.27 177.74 374,573 -0.61 -0.34
2026-08-10 181.90 184.98 178.26 178.35 501,504 -4.64 -2.54
2026-08-07 177.06 184.13 175.67 182.99 447,702 +5.93 +3.35
2026-08-06 179.86 182.43 175.55 177.06 476,319 -2.29 -1.28
2026-08-05 181.99 184.35 178.13 179.35 489,303 -2.27 -1.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 190.66
On 2026-08-14		 175.27
On 2026-08-11		 7.20 3.93 184.98
On 2026-08-10		 175.27
On 2026-08-11		 -5.25 184.15
10D 190.66
On 2026-08-14		 174.34
On 2026-08-03		 15.42 8.82 184.98
On 2026-08-10		 175.27
On 2026-08-11		 -5.25 181.86
20D 215.15
On 2026-07-21		 167.58
On 2026-07-30		 -21.37 -10.10 215.15
On 2026-07-21		 167.58
On 2026-07-30		 -22.11 188.06
WTD 190.66
On 2026-08-14		 175.27
On 2026-08-11		 7.20 3.93 184.98
On 2026-08-10		 175.27
On 2026-08-11		 -5.25 184.15
MTD 190.66
On 2026-08-14		 174.34
On 2026-08-03		 15.42 8.82 184.98
On 2026-08-10		 175.27
On 2026-08-11		 -5.25 181.86
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
CASY

Casey's General Stores Inc.

846.45 -7.33 -0.86 242,488
LSTR

Landstar System Inc.

190.19 +1.55 +0.82 420,959